Pure Storage, Inc. - 0KSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.5	73.94	73.94	75.62	72.53	919
February 19, 2026	71.5	73.09	73.09	73.21	71.5	821
February 18, 2026	73	73.45	73.45	74.19	70.83	7,232
February 17, 2026	73.8	73.18	73.18	74	71.03	4,623
February 13, 2026	71	75.1	75.1	75.31	70.21	5,136
February 12, 2026	76.9	71.37	71.37	77.33	70.82	4,787
February 11, 2026	73.4	76.06	76.06	76.69	71.45	2,341
February 10, 2026	75	74.17	74.17	76.09	73.5	1,963
February 09, 2026	71.75	75.09	75.09	75.09	70.01	3,094
February 06, 2026	63.74	70.83	70.83	70.83	63.74	1,459
February 05, 2026	67.21	65.41	65.41	67.21	63.92	2,532
February 04, 2026	68.79	65.67	65.67	69.99	65.44	4,090
February 03, 2026	71.01	67.6	67.6	71.88	67.22	4,199
February 02, 2026	68.11	70.41	70.41	71.95	67.54	16,370
January 30, 2026	71.5	70.7	70.7	73.35	70.12	3,385
January 29, 2026	74.2	72.5	72.14	75.9	69.89	10,182
January 28, 2026	75.5	74.37	74.37	76.04	73.74	2,797
January 27, 2026	74.63	73.7	73.7	74.63	72.12	12,878
January 26, 2026	69.57	71.18	71.18	72.68	69	1,695
January 23, 2026	71.92	70.07	70.07	71.92	69.17	1,878
January 22, 2026	72.61	72.68	72.09	75	71.79	1,944
January 21, 2026	71	72.25	72.25	72.88	69.54	1,094
January 20, 2026	70.55	71.86	71.86	72.38	69.14	3,187
January 16, 2026	73.21	73.58	73.58	74	71.86	13,368
January 15, 2026	70.64	74.35	75.65	76.02	70.48	2,372
January 14, 2026	76.5	70.73	70.73	76.5	70.64	6,035
January 13, 2026	73.8	76.41	76.41	77.29	73.78	15,901
January 12, 2026	68	72.2	72.2	73.79	67.02	15,652
January 09, 2026	65.84	66.69	66.69	67.44	65.6	866
January 08, 2026	68.45	65.83	65.83	69.32	64.5	2,785
January 07, 2026	69.15	68.67	68.67	69.68	67.97	1,597
January 06, 2026	70.32	68.39	68.39	70.32	67.2	1,565
January 05, 2026	69.88	68.82	68.82	71.27	68.23	2,077
January 02, 2026	68.5	68.62	68.62	69.32	68.25	1,994
December 31, 2025	68	67.28	67.28	68	66.85	335
December 30, 2025	68.52	68.21	68.21	68.74	67.85	521
December 29, 2025	68.5	68.4	68.4	69.83	68	559
December 24, 2025	66.6	66.95	66.95	66.96	66.28	692
December 23, 2025	67.45	66.97	66.97	67.62	65.63	757
December 22, 2025	70.35	67.52	67.52	70.35	67.36	1,008
December 19, 2025	66.66	69.22	69.22	69.22	66.66	3,444
December 18, 2025	66.81	66.34	66.34	68.33	66.34	11,348
December 17, 2025	67.68	67.29	67.29	69.02	66.72	1,769
December 16, 2025	68.54	69.28	69.28	70.76	68.31	1,381
December 15, 2025	71.01	70.66	70.66	72	70.32	9,973
December 12, 2025	74.53	72.23	72.23	75.25	70.45	49,693
December 11, 2025	72.96	75.51	75.51	75.7	72.23	3,680
December 10, 2025	69.88	72.93	72.93	73.24	69.88	2,517
December 09, 2025	71	71.05	71.05	71.26	69.51	694
December 08, 2025	71.42	70.96	70.96	72.65	70.27	6,042
December 05, 2025	72.3	71.32	71.32	72.5	69.6	5,025
December 04, 2025	69.09	70.42	70.42	70.48	68.13	11,646
December 03, 2025	84.9	69.03	69.03	84.9	68.35	65,229
December 02, 2025	90.9	94.11	94.11	94.29	90.25	25,089
December 01, 2025	87.5	88.15	88.15	88.39	85.91	1,039
November 28, 2025	86.61	88.71	88.71	89.21	86.21	21,212
November 26, 2025	84.29	87.09	86.99	87.28	83.7	1,522
November 25, 2025	81.55	83.26	83.26	83.37	80.46	15,289
November 24, 2025	79.93	81.55	81.55	82.63	78.02	2,818
November 21, 2025	75.88	76.67	76.67	79.06	75.88	1,111

Pure Storage, Inc. (0KSA.L) LSE